MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICPY — Tweedy, Browne International Insider + Value ETF
NYSE ArcaTweedy, Browne International Insider + Value ETF
$12.89
-0.04(-0.27%)
- O
- 12.89
- H
- 12.90
- L
- 12.85
- V
- 17.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.89
Period Return+29.1%
Period High$14.14
Period Low$9.79
Avg Daily Volume31.9K
Total Trading Days268
ICPY — Historical OHLCV Price & Volume Table
Sep 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.89 | $12.90 | $12.85 | $12.89 | $-0.04 | -0.27% | 17,259 | $12.88 | $12.85 $12.90 |
| Oct 1, 2026 | $12.95 | $12.95 | $12.88 | $12.92 | $-0.06 | -0.49% | 12,719 | $12.89 | $12.88 $12.95 |
| Sep 30, 2026 | $13.08 | $13.08 | $12.98 | $12.98 | $-0.10 | -0.77% | 9,679 | $13.02 | $12.98 $13.08 |
| Sep 29, 2026 | $13.10 | $13.11 | $13.06 | $13.09 | $-0.08 | -0.61% | 6,968 | $13.09 | $13.06 $13.11 |
| Sep 28, 2026 | $13.12 | $13.22 | $13.12 | $13.17 | +$0.05 | +0.34% | 1,473 | $13.15 | $13.12 $13.22 |
| Sep 25, 2026 | $13.06 | $13.12 | $13.06 | $13.12 | +$0.08 | +0.61% | 3,808 | $13.08 | $13.06 $13.12 |
| Sep 24, 2026 | $13.05 | $13.14 | $13.02 | $13.04 | +$0.00 | +0.00% | 14,526 | $13.04 | $13.02 $13.14 |
| Sep 23, 2026 | $13.11 | $13.11 | $13.04 | $13.04 | $-0.23 | -1.73% | 11,375 | $13.09 | $13.04 $13.11 |
| Sep 22, 2026 | $13.29 | $13.29 | $13.21 | $13.27 | +$0.06 | +0.45% | 7,987 | $13.24 | $13.21 $13.29 |
| Sep 21, 2026 | $13.19 | $13.21 | $13.17 | $13.21 | +$0.10 | +0.79% | 4,311 | $13.20 | $13.17 $13.21 |
| Sep 18, 2026 | $13.09 | $13.11 | $13.09 | $13.11 | $-0.14 | -1.08% | 5,965 | $13.11 | $13.09 $13.11 |
| Sep 17, 2026 | $13.24 | $13.27 | $13.23 | $13.25 | +$0.11 | +0.84% | 5,590 | $13.25 | $13.23 $13.27 |
| Sep 16, 2026 | $13.18 | $13.18 | $13.11 | $13.14 | $-0.03 | -0.20% | 2,690 | $13.14 | $13.11 $13.18 |
| Sep 15, 2026 | $13.27 | $13.27 | $13.14 | $13.17 | $-0.00 | -0.03% | 1,987 | $13.16 | $13.14 $13.27 |
| Sep 14, 2026 | $13.17 | $13.21 | $13.16 | $13.17 | +$0.06 | +0.44% | 13,162 | $13.19 | $13.16 $13.21 |
| Sep 11, 2026 | $13.13 | $13.14 | $13.11 | $13.11 | +$0.07 | +0.55% | 3,626 | $13.12 | $13.11 $13.14 |
| Sep 10, 2026 | $13.10 | $13.10 | $13.04 | $13.04 | $-0.11 | -0.84% | 2,609 | $13.06 | $13.04 $13.10 |
| Sep 9, 2026 | $13.18 | $13.32 | $13.15 | $13.15 | $-0.09 | -0.64% | 26,072 | $13.16 | $13.15 $13.32 |
| Sep 8, 2026 | $13.91 | $13.91 | $13.22 | $13.24 | $-0.17 | -1.27% | 9,484 | $13.34 | $13.22 $13.91 |
| Sep 4, 2026 | $13.39 | $13.41 | $13.36 | $13.41 | +$0.03 | +0.19% | 8,649 | $13.40 | $13.36 $13.41 |
| Sep 3, 2026 | $13.32 | $13.47 | $13.32 | $13.38 | +$0.11 | +0.83% | 67,393 | $13.38 | $13.32 $13.47 |
| Sep 2, 2026 | $13.25 | $13.39 | $13.22 | $13.27 | $-0.02 | -0.15% | 10,399 | $13.24 | $13.22 $13.39 |
| Sep 1, 2026 | $13.32 | $13.32 | $13.27 | $13.29 | $-0.04 | -0.30% | 3,343 | $13.30 | $13.27 $13.32 |
| Aug 31, 2026 | $14.00 | $14.00 | $13.32 | $13.33 | $-0.01 | -0.08% | 12,825 | $13.38 | $13.32 $14.00 |
| Aug 28, 2026 | $13.28 | $13.40 | $13.28 | $13.34 | +$0.02 | +0.16% | 54,013 | $13.36 | $13.28 $13.40 |
| Aug 27, 2026 | $13.29 | $13.32 | $13.26 | $13.32 | +$0.01 | +0.08% | 77,249 | $13.30 | $13.26 $13.32 |
| Aug 26, 2026 | $13.34 | $13.34 | $13.29 | $13.31 | $-0.01 | -0.04% | 7,919 | $13.32 | $13.29 $13.34 |
| Aug 25, 2026 | $13.29 | $13.32 | $13.29 | $13.32 | +$0.06 | +0.42% | 10,349 | $13.31 | $13.29 $13.32 |
| Aug 24, 2026 | $13.23 | $13.27 | $13.23 | $13.26 | +$0.05 | +0.37% | 18,853 | $13.25 | $13.23 $13.27 |
| Aug 21, 2026 | $13.10 | $13.22 | $13.10 | $13.21 | +$0.13 | +0.96% | 37,368 | $13.18 | $13.10 $13.22 |